EFORT Intelligent Equipment Co., Ltd. (SHA:688165)
China · Delayed Price · Currency is CNY 25.26
-0.16 (-0.63%)
At close: Sep 30, 2025
SHA:688165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.52 | 25.89 | 25.20 | 25.26 | 25.26 | -0.63% | 10,635,520 |
| Sep 29, 2025 | 24.78 | 25.44 | 24.55 | 25.42 | 25.42 | 2.62% | 11,406,640 |
| Sep 26, 2025 | 25.70 | 25.89 | 24.69 | 24.77 | 24.77 | -4.55% | 15,440,690 |
| Sep 25, 2025 | 26.10 | 26.68 | 25.95 | 25.95 | 25.95 | -1.52% | 12,770,820 |
| Sep 24, 2025 | 25.57 | 26.58 | 25.30 | 26.35 | 26.35 | 2.17% | 16,733,900 |
| Sep 23, 2025 | 26.72 | 26.88 | 25.05 | 25.79 | 25.79 | -3.62% | 19,300,080 |
| Sep 22, 2025 | 26.41 | 27.00 | 26.35 | 26.76 | 26.76 | 1.83% | 15,971,510 |
| Sep 19, 2025 | 27.19 | 27.49 | 26.11 | 26.28 | 26.28 | -4.61% | 26,454,850 |
| Sep 18, 2025 | 28.59 | 29.55 | 27.10 | 27.55 | 27.55 | -4.27% | 42,456,450 |
| Sep 17, 2025 | 27.25 | 28.98 | 27.00 | 28.78 | 28.78 | 5.61% | 41,292,780 |
| Sep 16, 2025 | 26.20 | 27.55 | 26.02 | 27.25 | 27.25 | 3.61% | 26,009,170 |
| Sep 15, 2025 | 26.92 | 27.36 | 26.26 | 26.30 | 26.30 | -1.72% | 17,689,570 |
| Sep 12, 2025 | 27.11 | 27.65 | 26.76 | 26.76 | 26.76 | -2.16% | 21,468,080 |
| Sep 11, 2025 | 26.40 | 27.57 | 26.17 | 27.35 | 27.35 | 3.17% | 24,934,580 |
| Sep 10, 2025 | 27.14 | 27.40 | 26.50 | 26.51 | 26.51 | -2.29% | 16,612,560 |
| Sep 9, 2025 | 27.28 | 27.54 | 26.83 | 27.13 | 27.13 | -1.63% | 18,105,170 |
| Sep 8, 2025 | 26.50 | 28.50 | 26.50 | 27.58 | 27.58 | 3.18% | 29,294,870 |
| Sep 5, 2025 | 25.62 | 26.86 | 25.00 | 26.73 | 26.73 | 5.19% | 27,033,370 |
| Sep 4, 2025 | 26.86 | 27.35 | 24.90 | 25.41 | 25.41 | -4.69% | 29,125,280 |
| Sep 3, 2025 | 27.94 | 28.20 | 26.43 | 26.66 | 26.66 | -4.55% | 29,971,160 |
| Sep 2, 2025 | 25.92 | 29.02 | 24.55 | 27.93 | 27.93 | 8.93% | 52,791,790 |
| Sep 1, 2025 | 25.00 | 27.13 | 25.00 | 25.64 | 25.64 | 3.76% | 26,198,570 |
| Aug 29, 2025 | 25.65 | 25.98 | 24.10 | 24.71 | 24.71 | -5.61% | 28,907,950 |
| Aug 28, 2025 | 26.00 | 26.58 | 25.19 | 26.18 | 26.18 | 0.81% | 20,292,480 |
| Aug 27, 2025 | 25.90 | 27.67 | 25.89 | 25.97 | 25.97 | 0.31% | 31,621,220 |
| Aug 26, 2025 | 26.30 | 26.45 | 25.85 | 25.89 | 25.89 | -2.67% | 16,028,260 |
| Aug 25, 2025 | 26.25 | 27.23 | 26.20 | 26.60 | 26.60 | 1.33% | 24,786,890 |
| Aug 22, 2025 | 25.68 | 26.40 | 25.65 | 26.25 | 26.25 | 1.98% | 20,596,380 |
| Aug 21, 2025 | 26.40 | 26.60 | 25.50 | 25.74 | 25.74 | -2.39% | 17,351,270 |
| Aug 20, 2025 | 26.45 | 26.65 | 25.71 | 26.37 | 26.37 | -1.24% | 22,115,870 |
| Aug 19, 2025 | 25.40 | 27.26 | 24.75 | 26.70 | 26.70 | 5.33% | 43,375,950 |
| Aug 18, 2025 | 25.42 | 25.65 | 24.80 | 25.35 | 25.35 | 1.40% | 20,796,650 |
| Aug 15, 2025 | 24.66 | 25.27 | 24.52 | 25.00 | 25.00 | 0.89% | 18,953,020 |
| Aug 14, 2025 | 24.80 | 25.45 | 23.90 | 24.78 | 24.78 | 0.24% | 24,173,400 |
| Aug 13, 2025 | 24.51 | 24.99 | 24.09 | 24.72 | 24.72 | 1.52% | 15,900,850 |
| Aug 12, 2025 | 24.49 | 24.60 | 23.91 | 24.35 | 24.35 | -0.57% | 10,151,200 |
| Aug 11, 2025 | 24.38 | 24.78 | 24.38 | 24.49 | 24.49 | 0.49% | 11,524,900 |
| Aug 8, 2025 | 25.14 | 25.14 | 24.23 | 24.37 | 24.37 | -3.45% | 13,310,330 |
| Aug 7, 2025 | 25.42 | 25.55 | 24.79 | 25.24 | 25.24 | -0.71% | 19,022,830 |
| Aug 6, 2025 | 24.16 | 25.90 | 24.01 | 25.42 | 25.42 | 5.30% | 32,421,540 |
| Aug 5, 2025 | 24.40 | 24.80 | 23.93 | 24.14 | 24.14 | -0.41% | 12,870,600 |
| Aug 4, 2025 | 23.09 | 24.25 | 23.00 | 24.24 | 24.24 | 4.26% | 15,041,370 |
| Aug 1, 2025 | 23.44 | 23.85 | 23.00 | 23.25 | 23.25 | -0.85% | 7,823,798 |
| Jul 31, 2025 | 23.60 | 24.04 | 23.30 | 23.45 | 23.45 | -0.30% | 10,058,540 |
| Jul 30, 2025 | 24.09 | 24.11 | 23.38 | 23.52 | 23.52 | -2.33% | 9,526,979 |
| Jul 29, 2025 | 24.19 | 24.30 | 23.80 | 24.08 | 24.08 | -0.41% | 7,821,812 |
| Jul 28, 2025 | 24.60 | 24.74 | 24.12 | 24.18 | 24.18 | -0.90% | 8,156,253 |
| Jul 25, 2025 | 24.07 | 24.44 | 23.81 | 24.40 | 24.40 | 1.67% | 10,379,740 |
| Jul 24, 2025 | 23.70 | 24.41 | 23.70 | 24.00 | 24.00 | 0.71% | 8,979,720 |
| Jul 23, 2025 | 23.99 | 24.15 | 23.73 | 23.83 | 23.83 | -0.79% | 8,152,457 |